DNB BANK ASA - Price History

Monthly price history for DNBBF (DNB BANK ASA)

DateAdjusted priceReal price
May 2024 $18.27 $18.27
April 2024 $16.70 $18.23
March 2024 $18.58 $20.29
February 2024 $18.28 $19.95
January 2024 $17.88 $19.51
December 2023 $19.55 $21.34
November 2023 $17.78 $19.41
October 2023 $16.79 $18.33
September 2023 $18.40 $20.08
August 2023 $17.75 $19.37
July 2023 $18.83 $20.56
June 2023 $16.66 $18.19
May 2023 $15.16 $16.55
April 2023 $16 $17.46
March 2023 $16.44 $17.95
February 2023 $18.45 $20.14
January 2023 $16.94 $18.50
December 2022 $18.18 $19.84
November 2022 $17.84 $19.47
October 2022 $15.72 $17.17
September 2022 $14.03 $15.31
August 2022 $17.36 $18.95
July 2022 $17.70 $19.32
June 2022 $16.05 $17.52
May 2022 $18.47 $20.17
April 2022 $18.16 $19.82
March 2022 $10.98 $22.27
February 2022 $11.05 $22.42
January 2022 $12.08 $24.51
December 2021 $11.83 $24
November 2021 $10.44 $21.16
October 2021 $11.53 $23.39
September 2021 $6.92 $21.45
August 2021 $7.10 $22.03
July 2021 $6.67 $20.70
June 2021 $7.14 $22.15
May 2021 $7.28 $22.59
April 2021 $6.95 $21.56
March 2021 $6.90 $21.40
February 2021 $6.35 $19.69
January 2021 $3.79 $19.74
December 2020 $3.89 $20.28
November 2020 $3.42 $17.84
October 2020 $2.56 $13.36
September 2020 $2.64 $13.78
August 2020 $3.12 $16.27
July 2020 $2.92 $15.22
June 2020 $2.52 $13.14
May 2020 $2.65 $13.82
April 2020 $2.27 $11.83
March 2020 $2.06 $10.74
February 2020 $3.25 $16.93
January 2020 $3.43 $17.90
December 2019 $3.66 $19.08
November 2019 $3.28 $17.12
October 2019 $3.47 $18.09
September 2019 $3.30 $17.23
August 2019 $3.09 $16.10
July 2019 $3.45 $18.01
June 2019 $3.64 $18.99
May 2019 $3.24 $16.89
April 2019 $2.02 $18.81
March 2019 $2.01 $18.73
February 2019 $2.02 $18.81
January 2019 $1.93 $18
December 2018 $1.72 $16.07
November 2018 $1.88 $17.49
October 2018 $1.93 $17.98
September 2018 $2.28 $21.31
August 2018 $2.20 $20.52
July 2018 $2.14 $20.01
June 2018 $2.12 $19.81
May 2018 $1.94 $18.12
April 2018 $2.05 $19.10
March 2018 $1.35 $19.85
February 2018 $1.36 $19.97
January 2018 $1.40 $20.59
December 2017 $1.27 $18.68
November 2017 $1.24 $18.29
October 2017 $1.30 $19.19
September 2017 $1.37 $20.22
August 2017 $1.29 $19
July 2017 $1.32 $19.45
June 2017 $1.12 $16.52
May 2017 $1.15 $17.01
April 2017 $1.06 $15.62
March 2017 $0.70 $16.01
February 2017 $0.72 $16.62
January 2017 $0.72 $16.55
December 2016 $0.65 $14.99
November 2016 $0.62 $14.17
October 2016 $0.63 $14.54
September 2016 $0.57 $13.04
August 2016 $0.52 $11.99
July 2016 $0.48 $11.05
June 2016 $0.52 $11.93
May 2016 $0.57 $12.97
April 2016 $0.56 $12.80
March 2016 $0.33 $11.66
February 2016 $0.32 $11.40
January 2016 $0.33 $11.76
December 2015 $0.35 $12.30
November 2015 $0.36 $12.88
October 2015 $0.36 $12.83
September 2015 $0.36 $12.88
August 2015 $0.40 $14.26
July 2015 $0.46 $16.42
June 2015 $0.48 $16.76
May 2015 $0.49 $17.38
April 2015 $0.50 $17.50
March 2015 $0.36 $15.99
February 2015 $0.36 $16.41
January 2015 $0.32 $14.51
December 2014 $0.33 $14.85
November 2014 $0.41 $18.40
October 2014 $0.41 $18.30
September 2014 $0.41 $18.64
August 2014 $0.42 $18.77
July 2014 $0.39 $17.61
June 2014 $0.41 $18.34
May 2014 $0.42 $18.72
April 2014 $0.39 $17.55
March 2014 $0.32 $17.28
February 2014 $0.34 $18.26
January 2014 $0.33 $17.42
December 2013 $0.32 $17.36
November 2013 $0.33 $17.69
October 2013 $0.33 $17.81
September 2013 $0.28 $15.25
August 2013 $0.29 $15.65
July 2013 $0.31 $16.62
June 2013 $0.27 $14.45
May 2013 $0.30 $16.30
April 2013 $0.26 $15.96
March 2013 $0.24 $14.53
February 2013 $0.24 $14.86
January 2013 $0.23 $13.94
December 2012 $0.21 $12.65
November 2012 $0.20 $12.40
October 2012 $0.20 $12.61
September 2012 $0.20 $12.19
August 2012 $0.19 $11.58
July 2012 $0.17 $10.57
June 2012 $0.16 $9.97
May 2012 $0.15 $8.97
April 2012 $0.20 $12.38
March 2012 $0.20 $12.91
February 2012 $0.21 $13.03
January 2012 $0.17 $10.65
December 2011 $0.16 $9.85
November 2011 $0.16 $10.35
October 2011 $0.19 $11.83
September 2011 $0.16 $10.28
August 2011 $0.19 $12.20
July 2011 $0.23 $14.52
June 2011 $0.22 $14.09
May 2011 $0.24 $15.03
April 2011 $0.26 $16.39
March 2011 $0.18 $15.41
February 2011 $0.18 $15.18
January 2011 $0.17 $13.83
December 2010 $0.17 $13.95
November 2010 $0.15 $12.31
October 2010 $0.17 $14.15
September 2010 $0.16 $13.63
August 2010 $0.13 $11.12
July 2010 $0.15 $12.55
June 2010 $0.12 $9.85
May 2010 $0.12 $10.36
April 2010 $0.14 $12
March 2010 $0.12 $11.35
February 2010 $0.11 $10.75
January 2010 $0.12 $11.43
December 2009 $0.11 $10.65
November 2009 $0.12 $11.30
October 2009 $0.12 $11.40
September 2009 $0.12 $11.70

DNBBF

Price: $19.48

52 week price:
16.40
21.42

Dividend Yield: 0.80%

5-year range yield:
0.80%
637.11%

Forward Dividend Yield: 7.70%

Payout Ratio: 65.70%

Payout Ratio Range:
65.70%
65.70%

Dividend Per Share: 1.53 USD

Earnings Per Share: 2.26 USD

P/E Ratio: 7.90

Exchange: PNK

Sector: Financial Services

Industry: Banks - Regional

Market Capitalization: 27.5 billion

Average Dividend Frequency: 1

Years Paying Dividends: 15

DGR3: 7.35%

DGR5: 8.86%

DGR10: 15.18%

Links: